Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 0.0584 | 0.0610 | 0.0582 | 0.0590 | 1,021,219,968 | +0.00(+0.13%) |
Sep 29, 2003 | 0.0592 | 0.0613 | 0.0580 | 0.0589 | 1,938,377,216 | -0.00(-5.40%) |
Sep 26, 2003 | 0.0646 | 0.0648 | 0.0614 | 0.0623 | 896,723,136 | -0.00(-3.82%) |
Sep 25, 2003 | 0.0662 | 0.0674 | 0.0645 | 0.0648 | 734,242,688 | -0.00(-1.46%) |
Sep 24, 2003 | 0.0696 | 0.0702 | 0.0658 | 0.0657 | 1,583,093,504 | -0.01(-7.54%) |
Sep 23, 2003 | 0.0705 | 0.0715 | 0.0696 | 0.0711 | 626,692,800 | +0.00(+0.94%) |
Sep 22, 2003 | 0.0719 | 0.0720 | 0.0698 | 0.0704 | 736,361,856 | -0.00(-3.93%) |
Sep 19, 2003 | 0.0748 | 0.0752 | 0.0726 | 0.0733 | 648,720,640 | -0.00(-0.80%) |
Sep 18, 2003 | 0.0729 | 0.0739 | 0.0721 | 0.0739 | 605,005,696 | +0.00(+0.76%) |
Sep 17, 2003 | 0.0729 | 0.0747 | 0.0723 | 0.0733 | 904,904,896 | +0.00(+1.17%) |
Sep 16, 2003 | 0.0705 | 0.0727 | 0.0705 | 0.0725 | 622,161,920 | +0.00(+3.10%) |
Sep 15, 2003 | 0.0721 | 0.0725 | 0.0701 | 0.0703 | 597,850,240 | -0.00(-1.65%) |
Sep 12, 2003 | 0.0699 | 0.0730 | 0.0691 | 0.0715 | 1,166,098,432 | +0.00(+1.47%) |
Sep 11, 2003 | 0.0723 | 0.0745 | 0.0676 | 0.0705 | 2,620,470,784 | -0.00(-1.29%) |
Sep 10, 2003 | 0.0745 | 0.0764 | 0.0708 | 0.0714 | 1,384,162,304 | -0.01(-6.85%) |
Sep 09, 2003 | 0.0702 | 0.0793 | 0.0692 | 0.0766 | 2,496,806,400 | +0.00(+6.14%) |
Sep 08, 2003 | 0.0701 | 0.0730 | 0.0693 | 0.0722 | 1,514,262,016 | +0.00(+4.60%) |
Sep 05, 2003 | 0.0660 | 0.0706 | 0.0652 | 0.0690 | 1,201,582,336 | +0.00(+4.77%) |
Sep 04, 2003 | 0.0655 | 0.0674 | 0.0650 | 0.0659 | 749,925,952 | +0.00(+0.96%) |
Sep 03, 2003 | 0.0675 | 0.0677 | 0.0649 | 0.0653 | 852,300,160 | -0.00(-1.94%) |
Sep 02, 2003 | 0.0683 | 0.0689 | 0.0662 | 0.0665 | 716,053,888 | -0.00(-0.88%) |
Aug 29, 2003 | 0.0661 | 0.0674 | 0.0659 | 0.0671 | 535,723,264 | +0.00(+1.34%) |
Aug 28, 2003 | 0.0687 | 0.0691 | 0.0655 | 0.0663 | 830,901,504 | -0.00(-2.61%) |
Aug 27, 2003 | 0.0665 | 0.0687 | 0.0658 | 0.0680 | 571,026,816 | +0.00(+3.02%) |
Aug 26, 2003 | 0.0663 | 0.0672 | 0.0642 | 0.0660 | 770,819,392 | -0.00(-1.60%) |
Aug 25, 2003 | 0.0688 | 0.0688 | 0.0665 | 0.0671 | 436,536,640 | -0.00(-0.55%) |
Aug 22, 2003 | 0.0710 | 0.0720 | 0.0674 | 0.0675 | 1,005,157,760 | +0.00(+0.71%) |
Aug 21, 2003 | 0.0668 | 0.0676 | 0.0658 | 0.0670 | 651,461,056 | +0.00(+2.73%) |
Aug 20, 2003 | 0.0652 | 0.0664 | 0.0638 | 0.0652 | 875,057,984 | -0.00(-1.40%) |
Aug 19, 2003 | 0.0628 | 0.0665 | 0.0628 | 0.0661 | 1,408,315,392 | +0.00(+7.64%) |
Aug 18, 2003 | 0.0606 | 0.0614 | 0.0596 | 0.0614 | 721,430,592 | +0.00(+2.97%) |
Aug 15, 2003 | 0.0595 | 0.0600 | 0.0591 | 0.0597 | 218,292,384 | -0.00(-0.31%) |
Aug 14, 2003 | 0.0599 | 0.0608 | 0.0592 | 0.0599 | 1,534,000,768 | -0.00(-3.46%) |
Aug 13, 2003 | 0.0619 | 0.0630 | 0.0603 | 0.0620 | 695,653,568 | +0.00(+0.66%) |
Aug 12, 2003 | 0.0612 | 0.0617 | 0.0602 | 0.0616 | 768,185,152 | +0.00(+2.02%) |
Aug 11, 2003 | 0.0582 | 0.0612 | 0.0578 | 0.0604 | 1,685,944,192 | +0.00(+5.42%) |
Aug 08, 2003 | 0.0612 | 0.0614 | 0.0564 | 0.0573 | 3,778,570,496 | -0.01(-19.69%) |
Aug 07, 2003 | 0.0721 | 0.0732 | 0.0704 | 0.0713 | 1,175,240,064 | -0.00(-1.38%) |
Aug 06, 2003 | 0.0744 | 0.0754 | 0.0705 | 0.0723 | 1,028,324,544 | -0.00(-4.07%) |
Aug 05, 2003 | 0.0776 | 0.0793 | 0.0747 | 0.0754 | 1,067,609,472 | -0.00(-0.29%) |
Aug 04, 2003 | 0.0728 | 0.0769 | 0.0723 | 0.0756 | 1,432,480,640 | +0.00(+3.75%) |
Aug 01, 2003 | 0.0706 | 0.0735 | 0.0699 | 0.0729 | 768,642,240 | +0.00(+3.30%) |
Jul 31, 2003 | 0.0713 | 0.0723 | 0.0698 | 0.0705 | 899,812,544 | +0.00(+1.22%) |
Jul 30, 2003 | 0.0702 | 0.0710 | 0.0692 | 0.0697 | 791,556,480 | -0.00(-1.10%) |
Jul 29, 2003 | 0.0686 | 0.0745 | 0.0678 | 0.0705 | 2,802,629,632 | -0.00(-6.57%) |
Jul 28, 2003 | 0.0784 | 0.0786 | 0.0751 | 0.0754 | 719,205,312 | -0.00(-3.09%) |
Jul 25, 2003 | 0.0767 | 0.0783 | 0.0739 | 0.0778 | 1,004,580,352 | +0.00(+1.59%) |
Jul 24, 2003 | 0.0811 | 0.0817 | 0.0759 | 0.0766 | 1,120,751,232 | -0.00(-3.89%) |
Jul 23, 2003 | 0.0786 | 0.0802 | 0.0762 | 0.0797 | 607,593,280 | +0.00(+1.32%) |
Jul 22, 2003 | 0.0796 | 0.0801 | 0.0782 | 0.0787 | 584,474,624 | +0.00(+1.67%) |
Jul 21, 2003 | 0.0790 | 0.0793 | 0.0755 | 0.0774 | 989,111,808 | -0.00(-1.51%) |
Jul 18, 2003 | 0.0797 | 0.0800 | 0.0756 | 0.0786 | 1,285,047,808 | -0.00(-3.36%) |
Jul 17, 2003 | 0.0830 | 0.0841 | 0.0802 | 0.0813 | 855,391,488 | -0.00(-5.01%) |
Jul 16, 2003 | 0.0883 | 0.0887 | 0.0835 | 0.0856 | 883,201,280 | -0.00(-1.24%) |
Jul 15, 2003 | 0.0909 | 0.0913 | 0.0858 | 0.0866 | 1,149,799,936 | -0.00(-3.26%) |
Jul 14, 2003 | 0.0926 | 0.0931 | 0.0891 | 0.0896 | 699,274,176 | -0.00(-0.78%) |
Jul 11, 2003 | 0.0909 | 0.0914 | 0.0895 | 0.0903 | 496,173,728 | +0.00(+0.54%) |
Jul 10, 2003 | 0.0907 | 0.0919 | 0.0882 | 0.0898 | 648,069,056 | -0.00(-4.10%) |
Jul 09, 2003 | 0.0915 | 0.0951 | 0.0913 | 0.0936 | 757,503,936 | +0.00(+2.30%) |
Jul 08, 2003 | 0.0900 | 0.0927 | 0.0898 | 0.0915 | 605,644,672 | -0.00(-1.12%) |
Jul 07, 2003 | 0.0881 | 0.0930 | 0.0880 | 0.0926 | 844,818,432 | +0.01(+6.55%) |
Jul 03, 2003 | 0.0858 | 0.0891 | 0.0856 | 0.0869 | 421,910,048 | -0.00(-1.14%) |
Jul 02, 2003 | 0.0889 | 0.0901 | 0.0867 | 0.0879 | 850,544,000 | -0.00(-0.29%) |